Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.314 | 7.526 | 7.136 | 7.225 | 451,270 | -0.18(-2.41%) |
Apr 29, 2009 | 7.070 | 7.505 | 7.018 | 7.404 | 377,413 | +0.41(+5.92%) |
Apr 28, 2009 | 6.839 | 7.211 | 6.839 | 6.990 | 306,824 | +0.05(+0.68%) |
Apr 27, 2009 | 6.816 | 7.056 | 6.764 | 6.943 | 372,902 | +0.01(+0.14%) |
Apr 24, 2009 | 6.891 | 7.065 | 6.708 | 6.933 | 433,423 | +0.02(+0.34%) |
Apr 23, 2009 | 7.319 | 7.329 | 6.723 | 6.910 | 526,104 | -0.38(-5.23%) |
Apr 22, 2009 | 7.503 | 7.724 | 7.258 | 7.291 | 272,771 | -0.35(-4.62%) |
Apr 21, 2009 | 7.056 | 7.771 | 6.736 | 7.644 | 439,783 | +0.53(+7.40%) |
Apr 20, 2009 | 7.498 | 7.761 | 7.093 | 7.117 | 208,879 | -0.57(-7.46%) |
Apr 17, 2009 | 8.062 | 8.062 | 7.644 | 7.691 | 233,151 | -0.34(-4.27%) |
Apr 16, 2009 | 7.997 | 8.293 | 7.724 | 8.034 | 183,500 | +0.09(+1.13%) |
Apr 15, 2009 | 7.672 | 7.950 | 7.606 | 7.945 | 171,616 | +0.24(+3.11%) |
Apr 14, 2009 | 8.086 | 8.185 | 7.644 | 7.705 | 200,439 | -0.52(-6.29%) |
Apr 13, 2009 | 8.142 | 8.307 | 8.039 | 8.222 | 176,104 | -0.05(-0.57%) |
Apr 09, 2009 | 7.940 | 8.269 | 7.865 | 8.269 | 234,650 | +0.44(+5.59%) |
Apr 08, 2009 | 7.785 | 7.846 | 7.630 | 7.832 | 273,358 | +0.08(+1.03%) |
Apr 07, 2009 | 7.823 | 7.931 | 7.743 | 7.752 | 166,648 | -0.16(-2.02%) |
Apr 06, 2009 | 7.823 | 7.931 | 7.663 | 7.912 | 175,774 | -0.00(-0.06%) |
Apr 03, 2009 | 7.667 | 7.954 | 7.493 | 7.917 | 245,464 | +0.25(+3.25%) |
Apr 02, 2009 | 7.728 | 7.855 | 7.578 | 7.667 | 270,246 | +0.09(+1.18%) |
Apr 01, 2009 | 7.098 | 7.597 | 7.098 | 7.578 | 236,267 | +0.37(+5.16%) |
Mar 31, 2009 | 7.220 | 7.423 | 7.096 | 7.206 | 337,527 | +0.10(+1.39%) |
Mar 30, 2009 | 7.136 | 7.178 | 6.917 | 7.108 | 264,517 | -0.46(-6.09%) |
Mar 26, 2009 | 7.296 | 7.569 | 7.239 | 7.569 | 345,820 | +0.40(+5.58%) |
Mar 25, 2009 | 7.112 | 7.249 | 6.764 | 7.169 | 274,370 | +0.11(+1.60%) |
Mar 24, 2009 | 7.305 | 7.564 | 7.013 | 7.056 | 168,395 | -0.40(-5.30%) |
Mar 23, 2009 | 7.042 | 7.451 | 6.882 | 7.451 | 238,882 | +0.43(+6.10%) |
Mar 20, 2009 | 7.343 | 7.380 | 7.013 | 7.023 | 278,894 | -0.24(-3.37%) |
Mar 19, 2009 | 7.409 | 7.503 | 7.253 | 7.267 | 215,990 | -0.06(-0.83%) |
Mar 18, 2009 | 7.084 | 7.357 | 6.844 | 7.329 | 568,633 | +0.16(+2.30%) |
Mar 17, 2009 | 6.868 | 7.164 | 6.797 | 7.164 | 293,448 | +0.37(+5.47%) |
Mar 16, 2009 | 7.230 | 7.230 | 6.529 | 6.792 | 337,359 | -0.16(-2.37%) |
Mar 13, 2009 | 7.192 | 7.319 | 6.830 | 6.957 | 296,964 | -0.21(-2.95%) |
Mar 12, 2009 | 6.604 | 7.225 | 6.421 | 7.169 | 261,704 | +0.57(+8.62%) |
Mar 11, 2009 | 6.736 | 7.032 | 6.552 | 6.600 | 322,403 | -0.07(-1.06%) |
Mar 10, 2009 | 6.501 | 6.854 | 6.437 | 6.670 | 330,139 | +0.31(+4.80%) |
Mar 09, 2009 | 6.444 | 6.581 | 6.338 | 6.364 | 265,256 | -0.13(-1.96%) |
Mar 06, 2009 | 6.407 | 6.595 | 6.308 | 6.491 | 202,614 | +0.14(+2.22%) |
Mar 05, 2009 | 6.374 | 6.609 | 6.266 | 6.350 | 453,332 | -0.16(-2.46%) |
Mar 04, 2009 | 6.378 | 6.576 | 6.308 | 6.510 | 380,064 | +0.27(+4.37%) |
Mar 02, 2009 | 6.694 | 6.694 | 6.209 | 6.237 | 459,867 | -0.58(-8.55%) |
Feb 27, 2009 | 6.520 | 7.070 | 6.520 | 6.821 | 570,636 | +0.22(+3.28%) |
Feb 26, 2009 | 6.661 | 6.844 | 6.482 | 6.604 | 339,819 | +0.07(+1.08%) |
Feb 25, 2009 | 7.037 | 7.093 | 6.468 | 6.534 | 471,738 | -0.46(-6.53%) |
Feb 24, 2009 | 7.075 | 7.230 | 6.863 | 6.990 | 1,030,012 | -0.29(-3.94%) |
Feb 23, 2009 | 7.291 | 7.912 | 7.169 | 7.277 | 384,014 | -0.40(-5.27%) |
Feb 20, 2009 | 7.724 | 7.874 | 7.216 | 7.681 | 535,282 | -0.20(-2.51%) |
Feb 19, 2009 | 7.898 | 7.982 | 7.775 | 7.879 | 229,717 | +0.10(+1.27%) |
Feb 18, 2009 | 7.775 | 7.959 | 7.489 | 7.780 | 349,491 | -0.09(-1.19%) |
Feb 17, 2009 | 8.067 | 8.180 | 7.672 | 7.874 | 278,773 | -0.32(-3.96%) |
Feb 13, 2009 | 8.392 | 8.542 | 8.171 | 8.199 | 230,136 | -0.21(-2.46%) |
Feb 12, 2009 | 8.185 | 8.472 | 8.175 | 8.406 | 238,417 | -0.10(-1.16%) |
Feb 11, 2009 | 8.133 | 8.533 | 8.133 | 8.505 | 169,833 | +0.41(+5.12%) |
Feb 10, 2009 | 8.467 | 8.716 | 8.086 | 8.091 | 302,109 | -0.48(-5.60%) |
Feb 09, 2009 | 8.472 | 8.697 | 8.378 | 8.570 | 709,615 | -0.94(-9.85%) |
Feb 06, 2009 | 9.078 | 9.554 | 9.055 | 9.506 | 392,131 | +0.39(+4.28%) |
Feb 05, 2009 | 8.928 | 9.215 | 8.886 | 9.116 | 195,244 | +0.15(+1.68%) |
Feb 04, 2009 | 8.824 | 9.031 | 8.792 | 8.966 | 161,380 | +0.12(+1.33%) |
Feb 03, 2009 | 8.914 | 8.966 | 8.702 | 8.848 | 128,671 | +0.00(+0.05%) |
Feb 02, 2009 | 8.707 | 9.050 | 8.613 | 8.843 | 248,664 | +0.03(+0.37%) |
Jan 30, 2009 | 8.886 | 9.022 | 8.655 | 8.810 | 156,322 | -0.05(-0.58%) |
Jan 29, 2009 | 9.158 | 9.158 | 8.810 | 8.862 | 237,362 | -0.43(-4.66%) |
Jan 28, 2009 | 9.224 | 9.483 | 9.097 | 9.295 | 239,973 | +0.24(+2.70%) |
Jan 27, 2009 | 8.693 | 9.083 | 8.472 | 9.050 | 164,431 | +0.41(+4.79%) |
Jan 26, 2009 | 8.721 | 8.961 | 8.396 | 8.636 | 255,197 | -0.08(-0.97%) |
Jan 23, 2009 | 8.490 | 8.762 | 8.429 | 8.721 | 198,322 | +0.03(+0.38%) |
Jan 22, 2009 | 8.820 | 9.055 | 8.486 | 8.688 | 255,430 | -0.37(-4.05%) |
Jan 21, 2009 | 8.824 | 9.078 | 8.650 | 9.055 | 433,571 | +0.32(+3.72%) |
Jan 20, 2009 | 9.017 | 9.281 | 8.712 | 8.730 | 424,377 | -0.49(-5.31%) |
Jan 16, 2009 | 9.078 | 9.304 | 8.744 | 9.220 | 459,318 | +0.14(+1.55%) |
Jan 15, 2009 | 8.839 | 9.262 | 8.589 | 9.078 | 333,951 | +0.24(+2.71%) |
Jan 14, 2009 | 8.933 | 9.111 | 8.796 | 8.839 | 362,377 | -0.40(-4.33%) |
Jan 13, 2009 | 8.787 | 9.314 | 8.641 | 9.238 | 359,675 | +0.51(+5.88%) |
Jan 12, 2009 | 8.763 | 9.314 | 8.655 | 8.726 | 770,291 | -0.64(-6.78%) |
Jan 09, 2009 | 9.610 | 9.770 | 9.177 | 9.361 | 428,142 | -0.28(-2.88%) |
Jan 08, 2009 | 9.826 | 9.850 | 9.464 | 9.638 | 602,741 | -0.15(-1.49%) |
Jan 07, 2009 | 9.737 | 9.977 | 9.695 | 9.784 | 951,321 | -0.42(-4.10%) |
Jan 06, 2009 | 10.26 | 10.33 | 9.925 | 10.20 | 885,741 | +0.08(+0.79%) |
Jan 05, 2009 | 9.572 | 10.24 | 9.398 | 10.12 | 553,573 | +0.57(+6.01%) |
Jan 02, 2009 | 9.596 | 9.798 | 9.290 | 9.549 | 778,980 | -0.11(-1.12%) |
Dec 31, 2008 | 9.859 | 10.16 | 9.488 | 9.657 | 4,425,305 | -0.20(-2.00%) |
Dec 30, 2008 | 9.742 | 9.855 | 9.427 | 9.855 | 699,322 | +0.18(+1.90%) |
Dec 29, 2008 | 9.318 | 9.671 | 9.318 | 9.671 | 533,041 | +0.40(+4.31%) |
Dec 26, 2008 | 9.365 | 9.455 | 9.191 | 9.271 | 312,160 | +0.00(+0.00%) |
Dec 24, 2008 | 9.215 | 9.850 | 9.168 | 9.271 | 835,165 | +0.48(+5.51%) |
Dec 23, 2008 | 8.966 | 9.055 | 8.650 | 8.787 | 161,014 | -0.09(-1.06%) |
Dec 22, 2008 | 8.994 | 9.046 | 8.519 | 8.881 | 303,782 | -0.12(-1.31%) |
Dec 19, 2008 | 8.942 | 9.173 | 8.702 | 8.998 | 453,021 | +0.25(+2.90%) |
Dec 18, 2008 | 8.937 | 9.125 | 8.575 | 8.744 | 312,014 | -0.16(-1.85%) |
Dec 17, 2008 | 8.937 | 9.050 | 8.321 | 8.909 | 366,369 | -0.14(-1.56%) |
Dec 16, 2008 | 8.359 | 9.060 | 8.114 | 9.050 | 364,141 | +0.85(+10.38%) |
Dec 15, 2008 | 8.368 | 8.542 | 8.091 | 8.199 | 230,780 | -0.14(-1.69%) |
Dec 12, 2008 | 7.757 | 8.373 | 7.681 | 8.340 | 471,377 | +0.45(+5.72%) |
Dec 11, 2008 | 8.279 | 8.462 | 7.874 | 7.888 | 472,599 | -0.48(-5.68%) |
Dec 10, 2008 | 8.702 | 8.980 | 8.119 | 8.363 | 375,421 | -0.27(-3.16%) |
Dec 09, 2008 | 8.792 | 8.956 | 8.476 | 8.636 | 601,374 | -0.28(-3.11%) |
Dec 08, 2008 | 8.740 | 9.281 | 8.660 | 8.914 | 420,965 | +0.26(+3.05%) |
Dec 05, 2008 | 8.298 | 8.655 | 8.039 | 8.650 | 535,949 | +0.30(+3.55%) |
Dec 04, 2008 | 7.860 | 8.608 | 7.649 | 8.354 | 511,340 | +0.48(+6.16%) |
Dec 03, 2008 | 7.554 | 7.973 | 7.131 | 7.870 | 447,477 | +0.36(+4.82%) |
Dec 02, 2008 | 6.872 | 7.512 | 6.350 | 7.507 | 1,227,422 | +0.82(+12.24%) |
Dec 01, 2008 | 7.470 | 7.987 | 6.670 | 6.689 | 643,735 | -0.93(-12.22%) |
Nov 28, 2008 | 7.159 | 7.658 | 7.009 | 7.620 | 158,404 | +0.43(+5.95%) |
Nov 26, 2008 | 6.538 | 7.235 | 6.538 | 7.192 | 683,109 | +0.48(+7.22%) |
Nov 25, 2008 | 7.051 | 7.333 | 6.656 | 6.708 | 960,135 | -0.50(-6.98%) |
Nov 24, 2008 | 6.280 | 7.216 | 6.280 | 7.211 | 498,208 | +0.97(+15.61%) |
Nov 21, 2008 | 6.218 | 6.421 | 5.885 | 6.237 | 690,033 | +0.08(+1.22%) |
Nov 20, 2008 | 6.548 | 6.910 | 6.139 | 6.162 | 303,331 | -0.45(-6.83%) |
Nov 19, 2008 | 7.206 | 7.352 | 6.600 | 6.614 | 382,498 | -0.68(-9.35%) |
Nov 18, 2008 | 7.122 | 7.352 | 6.882 | 7.296 | 287,721 | +0.24(+3.33%) |
Nov 17, 2008 | 7.437 | 7.437 | 7.060 | 7.060 | 263,035 | -0.45(-6.01%) |
Nov 14, 2008 | 8.001 | 8.373 | 7.437 | 7.512 | 265,025 | -0.67(-8.17%) |
Nov 13, 2008 | 7.423 | 8.279 | 7.060 | 8.180 | 236,892 | +0.82(+11.19%) |
Nov 12, 2008 | 7.282 | 7.902 | 7.122 | 7.357 | 197,618 | -0.08(-1.14%) |
Nov 11, 2008 | 7.291 | 7.705 | 7.173 | 7.441 | 270,233 | +0.05(+0.70%) |
Nov 10, 2008 | 7.757 | 8.222 | 7.291 | 7.390 | 284,885 | -0.23(-2.96%) |
Nov 07, 2008 | 7.569 | 8.368 | 7.371 | 7.616 | 255,305 | +0.48(+6.79%) |
Nov 06, 2008 | 7.089 | 7.493 | 7.056 | 7.131 | 277,189 | -0.08(-1.04%) |
Nov 05, 2008 | 7.587 | 7.747 | 7.171 | 7.206 | 251,008 | -0.55(-7.10%) |
Nov 04, 2008 | 8.161 | 8.232 | 7.531 | 7.757 | 215,501 | -0.30(-3.74%) |
Nov 03, 2008 | 7.982 | 8.462 | 7.761 | 8.058 | 306,918 | -0.05(-0.64%) |
Oct 31, 2008 | 7.921 | 8.410 | 7.432 | 8.109 | 249,707 | +0.12(+1.53%) |
Oct 30, 2008 | 7.766 | 7.992 | 7.484 | 7.987 | 201,105 | +0.48(+6.32%) |
Oct 29, 2008 | 7.521 | 7.997 | 7.352 | 7.512 | 392,339 | -0.52(-6.50%) |
Oct 28, 2008 | 7.239 | 8.034 | 6.854 | 8.034 | 334,689 | +1.04(+14.86%) |
Oct 27, 2008 | 7.310 | 7.498 | 6.839 | 6.995 | 268,507 | -0.40(-5.41%) |
Oct 24, 2008 | 6.538 | 7.550 | 6.350 | 7.394 | 408,060 | +0.24(+3.42%) |
Oct 23, 2008 | 7.060 | 7.187 | 6.741 | 7.150 | 185,086 | +0.13(+1.88%) |
Oct 22, 2008 | 7.169 | 7.413 | 6.905 | 7.018 | 254,910 | -0.28(-3.87%) |
Oct 21, 2008 | 7.108 | 7.700 | 7.108 | 7.300 | 240,379 | +0.03(+0.45%) |
Oct 20, 2008 | 7.075 | 7.314 | 6.661 | 7.267 | 225,767 | +0.27(+3.83%) |
Oct 17, 2008 | 7.282 | 7.775 | 6.468 | 6.999 | 494,137 | -0.52(-6.94%) |
Oct 16, 2008 | 6.943 | 7.679 | 6.407 | 7.521 | 384,303 | +0.67(+9.82%) |
Oct 15, 2008 | 7.286 | 7.865 | 6.806 | 6.849 | 243,991 | -0.69(-9.11%) |
Oct 14, 2008 | 7.893 | 7.893 | 7.319 | 7.536 | 419,980 | -0.19(-2.50%) |
Oct 13, 2008 | 7.601 | 7.808 | 6.689 | 7.728 | 281,401 | +0.69(+9.75%) |
Oct 10, 2008 | 6.280 | 7.136 | 6.190 | 7.042 | 527,056 | +0.67(+10.56%) |
Oct 09, 2008 | 7.103 | 7.103 | 6.115 | 6.369 | 579,052 | -0.55(-7.89%) |
Oct 08, 2008 | 6.684 | 7.737 | 6.679 | 6.915 | 150,387 | +0.01(+0.14%) |
Oct 07, 2008 | 7.512 | 7.766 | 6.731 | 6.905 | 220,363 | -0.60(-7.96%) |
Oct 06, 2008 | 7.837 | 8.575 | 7.362 | 7.503 | 237,271 | -0.46(-5.79%) |
Oct 03, 2008 | 8.321 | 9.154 | 7.898 | 7.964 | 182,737 | -0.16(-1.91%) |
Oct 02, 2008 | 8.443 | 8.768 | 8.119 | 8.119 | 113,279 | -0.34(-4.00%) |
Oct 01, 2008 | 8.349 | 9.041 | 8.157 | 8.458 | 206,598 | -0.10(-1.21%) |
Sep 30, 2008 | 9.238 | 9.238 | 8.561 | 8.561 | 577,251 | -0.14(-1.62%) |
Sep 29, 2008 | 9.140 | 9.318 | 0.0047 | 8.702 | 185,360 | -0.61(-6.52%) |
Sep 26, 2008 | 8.933 | 9.314 | 8.712 | 9.309 | 143,461 | +0.22(+2.38%) |
Sep 25, 2008 | 8.716 | 9.220 | 8.359 | 9.093 | 217,997 | +0.48(+5.57%) |
Sep 24, 2008 | 9.022 | 9.267 | 8.491 | 8.613 | 173,026 | -0.41(-4.54%) |
Sep 23, 2008 | 9.314 | 9.314 | 8.787 | 9.022 | 191,047 | +0.24(+2.68%) |
Sep 22, 2008 | 9.314 | 9.314 | 8.787 | 8.787 | 154,048 | -0.53(-5.66%) |
Sep 19, 2008 | 10.08 | 10.16 | 8.156 | 9.314 | 822,216 | +0.78(+9.09%) |
Sep 18, 2008 | 8.867 | 8.867 | 8.260 | 8.537 | 540,124 | -0.16(-1.79%) |
Sep 17, 2008 | 9.008 | 9.173 | 8.467 | 8.693 | 473,358 | -0.59(-6.34%) |
Sep 16, 2008 | 8.697 | 9.309 | 8.641 | 9.281 | 360,123 | +0.32(+3.62%) |
Sep 15, 2008 | 9.097 | 9.408 | 8.585 | 8.956 | 275,229 | -0.44(-4.66%) |
Sep 12, 2008 | 9.304 | 9.445 | 9.149 | 9.394 | 228,278 | -0.04(-0.40%) |
Sep 11, 2008 | 9.149 | 9.436 | 8.970 | 9.431 | 327,856 | +0.06(+0.60%) |
Sep 10, 2008 | 9.191 | 9.459 | 8.961 | 9.375 | 237,101 | +0.31(+3.37%) |
Sep 09, 2008 | 9.422 | 9.643 | 9.055 | 9.069 | 333,311 | -0.30(-3.16%) |
Sep 08, 2008 | 9.031 | 9.610 | 9.031 | 9.365 | 671,846 | +0.46(+5.18%) |
Sep 05, 2008 | 8.754 | 8.994 | 8.702 | 8.904 | 229,452 | +0.10(+1.18%) |
Sep 04, 2008 | 8.937 | 8.937 | 8.641 | 8.801 | 244,486 | -0.15(-1.63%) |
Sep 03, 2008 | 8.749 | 9.050 | 8.749 | 8.947 | 368,976 | +0.20(+2.26%) |
Sep 02, 2008 | 8.857 | 8.951 | 8.641 | 8.749 | 247,178 | +0.05(+0.59%) |
Aug 29, 2008 | 8.895 | 8.895 | 8.655 | 8.697 | 206,570 | -0.20(-2.27%) |
Aug 28, 2008 | 8.669 | 8.900 | 8.495 | 8.900 | 216,771 | +0.28(+3.28%) |
Aug 27, 2008 | 8.340 | 8.646 | 8.293 | 8.617 | 265,210 | +0.31(+3.68%) |
Aug 26, 2008 | 8.142 | 8.363 | 8.142 | 8.312 | 111,961 | +0.19(+2.38%) |
Aug 25, 2008 | 8.213 | 8.213 | 8.114 | 8.119 | 162,526 | -0.15(-1.76%) |
Aug 22, 2008 | 8.166 | 8.293 | 8.015 | 8.265 | 133,788 | +0.16(+1.91%) |
Aug 21, 2008 | 8.232 | 8.279 | 8.109 | 8.109 | 124,948 | -0.13(-1.54%) |
Aug 20, 2008 | 8.208 | 8.298 | 7.865 | 8.236 | 313,449 | +0.09(+1.16%) |
Aug 19, 2008 | 8.180 | 8.227 | 8.114 | 8.142 | 174,869 | -0.08(-1.03%) |
Aug 18, 2008 | 8.213 | 8.373 | 8.133 | 8.227 | 223,663 | +0.02(+0.23%) |
Aug 15, 2008 | 8.307 | 8.378 | 8.011 | 8.208 | 268,214 | -0.00(-0.06%) |
Aug 14, 2008 | 8.236 | 8.363 | 8.025 | 8.213 | 330,297 | -0.08(-0.91%) |
Aug 13, 2008 | 8.448 | 8.490 | 8.218 | 8.288 | 293,971 | -0.14(-1.67%) |
Aug 12, 2008 | 8.448 | 8.467 | 8.316 | 8.429 | 332,099 | -0.00(-0.06%) |
Aug 11, 2008 | 8.434 | 8.547 | 8.260 | 8.434 | 358,233 | -0.04(-0.44%) |
Aug 08, 2008 | 8.321 | 8.537 | 8.321 | 8.472 | 546,664 | +0.12(+1.46%) |
Aug 07, 2008 | 8.058 | 8.669 | 8.058 | 8.349 | 551,347 | +0.24(+2.90%) |
Aug 06, 2008 | 8.726 | 8.761 | 8.114 | 8.114 | 696,934 | -0.56(-6.50%) |
Aug 05, 2008 | 8.871 | 8.871 | 8.570 | 8.679 | 498,718 | -0.08(-0.91%) |
Aug 04, 2008 | 8.726 | 8.810 | 8.378 | 8.759 | 405,112 | +0.04(+0.49%) |
Aug 01, 2008 | 8.547 | 8.754 | 8.467 | 8.716 | 255,994 | +0.17(+1.98%) |
Jul 31, 2008 | 8.439 | 8.636 | 8.363 | 8.547 | 377,318 | +0.01(+0.11%) |
Jul 30, 2008 | 8.566 | 8.744 | 8.429 | 8.537 | 438,029 | +0.01(+0.17%) |
Jul 29, 2008 | 8.523 | 8.744 | 8.443 | 8.523 | 469,695 | +0.06(+0.67%) |
Jul 28, 2008 | 8.599 | 8.608 | 8.425 | 8.467 | 282,629 | -0.05(-0.61%) |
Jul 25, 2008 | 8.429 | 8.603 | 8.373 | 8.519 | 351,169 | +0.15(+1.80%) |
Jul 24, 2008 | 8.152 | 8.429 | 8.152 | 8.368 | 767,104 | +0.25(+3.07%) |
Jul 23, 2008 | 8.100 | 8.255 | 7.982 | 8.119 | 533,139 | +0.04(+0.47%) |
Jul 22, 2008 | 7.950 | 8.251 | 7.841 | 8.081 | 258,290 | +0.08(+0.94%) |
Jul 21, 2008 | 7.964 | 8.034 | 7.907 | 8.006 | 200,382 | +0.09(+1.13%) |
Jul 18, 2008 | 7.959 | 8.077 | 7.865 | 7.917 | 338,467 | -0.01(-0.12%) |
Jul 17, 2008 | 7.841 | 8.044 | 7.700 | 7.926 | 529,742 | +0.13(+1.69%) |
Jul 16, 2008 | 7.554 | 7.808 | 7.371 | 7.794 | 398,700 | +0.29(+3.82%) |
Jul 15, 2008 | 7.441 | 7.677 | 7.272 | 7.507 | 218,214 | -0.00(-0.06%) |
Jul 14, 2008 | 7.724 | 7.755 | 7.371 | 7.512 | 219,655 | -0.13(-1.72%) |
Jul 11, 2008 | 7.620 | 7.696 | 7.343 | 7.644 | 245,517 | -0.03(-0.37%) |
Jul 10, 2008 | 7.550 | 7.700 | 7.470 | 7.672 | 305,887 | +0.10(+1.37%) |
Jul 09, 2008 | 7.611 | 7.761 | 7.484 | 7.569 | 243,338 | +0.01(+0.12%) |
Jul 08, 2008 | 7.479 | 7.564 | 7.385 | 7.559 | 336,251 | +0.10(+1.32%) |
Jul 07, 2008 | 7.550 | 7.634 | 7.409 | 7.460 | 314,999 | -0.10(-1.31%) |
Jul 04, 2008 | 7.667 | 7.705 | 7.540 | 7.559 | 212,959 | +0.00(+0.00%) |
Jul 03, 2008 | 7.667 | 7.705 | 7.540 | 7.559 | 212,959 | -0.10(-1.35%) |
Jul 02, 2008 | 7.630 | 7.794 | 7.616 | 7.663 | 675,150 | +0.02(+0.25%) |
Jul 01, 2008 | 7.409 | 7.733 | 7.409 | 7.644 | 382,890 | +0.15(+1.94%) |
Jun 30, 2008 | 7.521 | 7.681 | 7.474 | 7.498 | 317,641 | -0.00(-0.06%) |
Jun 27, 2008 | 7.423 | 7.719 | 7.423 | 7.503 | 486,099 | +0.08(+1.08%) |
Jun 26, 2008 | 7.465 | 7.493 | 7.390 | 7.423 | 244,809 | -0.12(-1.62%) |
Jun 25, 2008 | 7.446 | 7.616 | 7.376 | 7.545 | 221,042 | +0.15(+2.04%) |
Jun 24, 2008 | 7.362 | 7.465 | 7.338 | 7.394 | 284,402 | +0.01(+0.13%) |
Jun 23, 2008 | 7.413 | 7.489 | 7.371 | 7.385 | 159,084 | +0.00(+0.00%) |
Jun 20, 2008 | 7.357 | 7.451 | 7.272 | 7.385 | 641,167 | -0.00(-0.06%) |
Jun 19, 2008 | 7.220 | 7.413 | 7.178 | 7.390 | 263,094 | +0.15(+2.08%) |
Jun 18, 2008 | 7.357 | 7.439 | 7.178 | 7.239 | 247,135 | -0.09(-1.22%) |
Jun 17, 2008 | 7.620 | 7.620 | 7.300 | 7.329 | 318,408 | -0.30(-3.95%) |
Jun 16, 2008 | 7.517 | 7.677 | 7.493 | 7.630 | 221,932 | +0.07(+0.93%) |
Jun 13, 2008 | 7.474 | 7.587 | 7.470 | 7.559 | 277,946 | +0.17(+2.29%) |
Jun 12, 2008 | 7.569 | 7.757 | 7.376 | 7.390 | 252,563 | -0.14(-1.81%) |
Jun 11, 2008 | 7.785 | 7.785 | 7.517 | 7.526 | 328,477 | -0.28(-3.61%) |
Jun 10, 2008 | 7.862 | 7.879 | 7.686 | 7.808 | 1,239,663 | +0.09(+1.22%) |
Jun 09, 2008 | 7.710 | 7.799 | 7.550 | 7.714 | 478,001 | +0.09(+1.17%) |
Jun 06, 2008 | 7.799 | 7.799 | 7.569 | 7.625 | 297,713 | -0.24(-3.05%) |
Jun 05, 2008 | 7.752 | 7.902 | 7.677 | 7.865 | 344,128 | +0.17(+2.26%) |
Jun 04, 2008 | 7.399 | 7.710 | 7.399 | 7.691 | 331,689 | +0.28(+3.74%) |
Jun 03, 2008 | 7.460 | 7.583 | 7.385 | 7.413 | 201,551 | -0.00(-0.06%) |
Jun 02, 2008 | 7.427 | 7.465 | 7.347 | 7.418 | 208,841 | -0.06(-0.76%) |
May 30, 2008 | 7.601 | 7.620 | 7.432 | 7.474 | 247,503 | -0.12(-1.55%) |
May 29, 2008 | 7.554 | 7.757 | 7.526 | 7.592 | 191,982 | +0.04(+0.56%) |
May 28, 2008 | 7.479 | 7.639 | 7.446 | 7.550 | 264,593 | +0.07(+0.94%) |
May 27, 2008 | 7.493 | 7.634 | 7.474 | 7.479 | 403,785 | +0.03(+0.44%) |
May 26, 2008 | 7.479 | 7.550 | 7.385 | 7.446 | 180,077 | +0.00(+0.00%) |
May 23, 2008 | 7.479 | 7.550 | 7.385 | 7.446 | 180,077 | -0.08(-1.00%) |
May 22, 2008 | 7.423 | 7.639 | 7.423 | 7.521 | 234,786 | +0.11(+1.52%) |
May 21, 2008 | 7.465 | 7.601 | 7.329 | 7.409 | 227,173 | -0.04(-0.51%) |
May 20, 2008 | 7.305 | 7.456 | 7.305 | 7.446 | 200,465 | +0.13(+1.80%) |
May 19, 2008 | 7.409 | 7.507 | 7.291 | 7.314 | 276,690 | -0.11(-1.46%) |
May 16, 2008 | 7.493 | 7.545 | 7.305 | 7.423 | 222,604 | -0.04(-0.57%) |
May 15, 2008 | 7.366 | 7.542 | 7.366 | 7.465 | 142,497 | +0.08(+1.15%) |
May 14, 2008 | 7.362 | 7.587 | 7.291 | 7.380 | 351,114 | +0.03(+0.38%) |
May 13, 2008 | 7.536 | 7.564 | 7.324 | 7.352 | 333,830 | -0.16(-2.07%) |
May 12, 2008 | 7.503 | 7.601 | 7.474 | 7.507 | 244,845 | +0.04(+0.50%) |
May 09, 2008 | 7.357 | 7.521 | 7.329 | 7.470 | 279,111 | +0.05(+0.63%) |
May 08, 2008 | 7.587 | 7.663 | 7.404 | 7.423 | 241,361 | -0.14(-1.80%) |
May 07, 2008 | 7.427 | 7.710 | 7.409 | 7.559 | 505,281 | +0.17(+2.29%) |
May 06, 2008 | 7.103 | 7.413 | 7.065 | 7.390 | 346,581 | +0.24(+3.29%) |
May 05, 2008 | 7.140 | 7.404 | 7.089 | 7.155 | 253,659 | +0.04(+0.53%) |
May 02, 2008 | 7.023 | 7.578 | 7.023 | 7.117 | 754,349 | +0.30(+4.34%) |